Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PowerShares DB Oil Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 33.13 33.67 32.98 33.16 35,000 -0.46(-1.38%)
Nov 29, 2007 33.90 34.00 33.54 33.62 15,500 -0.19(-0.55%)
Nov 28, 2007 35.69 35.69 33.43 33.81 41,635 -0.85(-2.45%)
Nov 27, 2007 35.02 35.02 34.55 34.66 16,900 -0.83(-2.34%)
Nov 26, 2007 36.66 36.66 35.14 35.49 45,720 -0.10(-0.28%)
Nov 23, 2007 35.22 35.75 35.18 35.59 14,500 +0.23(+0.65%)
Nov 21, 2007 37.49 37.49 35.16 35.36 35,068 -0.48(-1.34%)
Nov 20, 2007 34.96 35.92 34.89 35.84 181,700 +1.28(+3.70%)
Nov 19, 2007 35.89 35.89 34.11 34.56 220,300 +0.37(+1.08%)
Nov 16, 2007 34.31 34.31 33.90 34.19 66,900 +0.54(+1.60%)
Nov 15, 2007 33.63 33.72 33.05 33.65 15,300 -0.10(-0.30%)
Nov 14, 2007 33.79 33.95 33.50 33.75 40,900 +0.75(+2.27%)
Nov 13, 2007 34.28 34.28 32.74 33.00 60,700 -1.28(-3.73%)
Nov 12, 2007 33.97 35.72 33.92 34.28 179,600 -0.59(-1.69%)
Nov 09, 2007 34.82 35.00 34.51 34.87 9,200 +0.07(+0.20%)
Nov 08, 2007 35.26 35.38 34.60 34.80 27,400 +0.05(+0.14%)
Nov 07, 2007 35.08 35.52 33.91 34.75 28,400 -0.03(-0.09%)
Nov 06, 2007 34.55 34.88 34.50 34.78 9,500 +0.58(+1.70%)
Nov 05, 2007 33.20 34.75 32.74 34.20 35,500 -0.24(-0.70%)
Nov 02, 2007 34.35 34.55 33.83 34.44 12,900 +0.99(+2.96%)
Nov 01, 2007 35.21 35.98 33.14 33.45 26,400 -0.35(-1.04%)
Oct 31, 2007 33.15 33.80 33.01 33.80 12,500 +1.10(+3.36%)
Oct 30, 2007 33.48 33.48 32.52 32.70 13,700 -1.20(-3.54%)
Oct 29, 2007 33.27 34.34 32.00 33.90 14,700 +1.02(+3.10%)
Oct 26, 2007 32.86 33.02 32.70 32.88 17,700 +0.49(+1.51%)
Oct 25, 2007 31.71 32.50 31.71 32.39 14,000 +1.04(+3.32%)
Oct 24, 2007 30.97 31.67 30.97 31.35 11,200 +0.36(+1.16%)
Oct 23, 2007 31.22 32.04 30.40 30.99 11,200 -0.21(-0.67%)
Oct 22, 2007 31.08 31.32 30.71 31.20 32,400 -0.18(-0.57%)
Oct 19, 2007 31.29 31.86 31.29 31.38 8,300 -0.24(-0.76%)
Oct 18, 2007 31.22 31.65 30.24 31.62 7,400 +0.75(+2.43%)
Oct 17, 2007 31.04 31.32 30.77 30.87 7,900 -0.34(-1.09%)
Oct 16, 2007 31.04 32.08 30.85 31.21 18,300 +0.27(+0.87%)
Oct 15, 2007 30.69 31.96 30.39 30.94 7,100 +0.77(+2.55%)
Oct 12, 2007 29.99 30.21 29.87 30.17 13,600 +0.12(+0.40%)
Oct 11, 2007 29.77 30.22 29.74 30.05 6,800 +0.55(+1.86%)
Oct 10, 2007 29.25 29.62 29.10 29.50 7,800 +0.27(+0.92%)
Oct 09, 2007 28.99 29.32 28.79 29.23 7,600 +0.49(+1.70%)
Oct 08, 2007 29.21 29.21 28.62 28.74 7,900 -0.73(-2.48%)
Oct 05, 2007 29.30 29.48 29.06 29.47 3,800 +0.04(+0.12%)
Oct 04, 2007 28.64 29.51 28.64 29.43 2,500 +0.79(+2.75%)
Oct 03, 2007 28.81 28.92 28.63 28.65 24,100 -0.19(-0.67%)
Oct 02, 2007 28.57 28.84 28.50 28.84 7,100 -0.14(-0.48%)
Oct 01, 2007 28.93 29.05 28.73 28.98 9,500 -0.39(-1.33%)
Sep 28, 2007 29.77 29.77 29.30 29.37 1,000 -0.20(-0.68%)
Sep 27, 2007 29.15 29.57 29.14 29.57 2,000 +0.73(+2.53%)
Sep 26, 2007 29.00 29.32 28.50 28.84 17,300 -0.09(-0.29%)
Sep 25, 2007 28.90 29.07 28.88 28.93 5,600 -0.52(-1.75%)
Sep 24, 2007 29.49 29.56 29.36 29.44 18,600 -0.15(-0.51%)
Sep 21, 2007 29.47 29.59 29.22 29.59 12,200 +0.18(+0.61%)
Sep 20, 2007 29.00 29.52 28.78 29.41 8,700 +0.59(+2.05%)
Sep 19, 2007 28.87 29.00 27.86 28.82 48,800 -0.06(-0.21%)
Sep 18, 2007 28.57 28.88 28.35 28.88 14,100 +0.33(+1.16%)
Sep 17, 2007 28.33 28.71 28.33 28.55 40,100 +0.39(+1.38%)
Sep 14, 2007 28.09 28.35 27.99 28.16 10,500 -0.07(-0.25%)
Sep 13, 2007 27.97 28.23 27.97 28.23 4,600 +0.07(+0.25%)
Sep 12, 2007 27.85 28.40 27.85 28.16 30,500 +0.41(+1.48%)
Sep 11, 2007 27.42 27.75 27.38 27.75 10,800 +0.16(+0.58%)
Sep 10, 2007 27.22 27.59 27.05 27.59 26,500 +0.26(+0.95%)
Sep 07, 2007 27.15 27.33 27.10 27.33 8,900 +0.28(+1.04%)
Sep 06, 2007 26.93 27.13 26.85 27.05 18,800 +0.14(+0.52%)
Sep 05, 2007 26.89 26.91 26.76 26.91 5,900 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.